Indicators

Japan Ishares MSCI ETF (NY: EWJ )

68.46 +0.74 (+1.09%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	55.70	55.74	55.15	55.16	12,770,408	-0.49(-0.88%)
Feb 27, 2018	56.16	56.30	55.63	55.65	10,181,297	-0.77(-1.36%)
Feb 26, 2018	56.01	56.43	55.95	56.42	11,786,978	+0.72(+1.30%)
Feb 23, 2018	55.32	55.70	55.22	55.70	8,674,515	+0.80(+1.46%)
Feb 22, 2018			54.77	54.89	10,877,357	+0.25(+0.46%)
Feb 21, 2018	55.18	55.43	54.63	54.64	7,328,541	-0.55(-1.00%)
Feb 20, 2018	55.33	55.56	55.10	55.19	8,714,476	-0.45(-0.81%)
Feb 16, 2018		55.64	55.64	55.64	0	+0.84(+1.53%)
Feb 15, 2018	54.86	54.91	54.37	54.80	11,491,152	+0.26(+0.48%)
Feb 14, 2018	53.34	54.57	53.27	54.54	20,510,942	+0.81(+1.51%)
Feb 13, 2018	53.35	53.83	53.28	53.73	12,980,903	-0.67(-1.23%)
Feb 12, 2018	53.88	54.56	53.71	54.39	12,865,284	+1.04(+1.95%)
Feb 09, 2018	53.75	53.85	52.01	53.36	33,251,214	+0.53(+1.01%)
Feb 08, 2018	54.48	54.50	52.81	52.82	22,658,874	-1.62(-2.97%)
Feb 07, 2018	54.68	55.19	54.43	54.44	17,017,778	-0.49(-0.89%)
Feb 06, 2018	53.95	55.05	53.86	54.93	42,799,400	+0.84(+1.54%)
Feb 05, 2018	55.20	55.53	53.49	54.09	29,818,224	-2.20(-3.91%)
Feb 02, 2018	56.83	56.88	56.28	56.29	10,304,645	-0.84(-1.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.